NYSE : PJT
PJT Partners Inc. — Price history
Financials · Capital Markets · United States
Last price 149.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PJT Partners Inc. (PJT) closed at 149.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 151.01 | 151.01 | 147.77 | 149.71 | 369,927 | -1.49% |
| 2026-10-29 | 151.4 | 156.25 | 151.4 | 151.97 | 447,670 | +2.08% |
| 2026-10-28 | 144.83 | 148.93 | 144.83 | 148.87 | 485,514 | +4.19% |
| 2026-10-27 | 144.3 | 144.3 | 140.83 | 142.88 | 365,609 | -0.01% |
| 2026-10-26 | 140.95 | 144.77 | 140.39 | 142.9 | 382,105 | +1.39% |
| 2026-10-23 | 141.2 | 142.26 | 137.49 | 140.94 | 416,209 | -1.34% |
| 2026-10-22 | 135 | 143.99 | 133.74 | 142.85 | 548,488 | +4.77% |
| 2026-10-21 | 137.53 | 137.61 | 135.09 | 136.34 | 361,933 | -0.44% |
| 2026-10-20 | 136.76 | 140.18 | 136.663 | 136.94 | 445,433 | +0.53% |
| 2026-10-19 | 136.94 | 138.735 | 135.585 | 136.22 | 517,426 | -0.72% |
| 2026-10-16 | 136.7 | 138.85 | 135.82 | 137.21 | 517,773 | +0.80% |
| 2026-10-15 | 133.07 | 136.5 | 131.86 | 136.12 | 426,053 | +2.98% |
| 2026-10-14 | 134.61 | 137.58 | 131.37 | 132.18 | 442,719 | -3.48% |
| 2026-10-13 | 139.54 | 139.54 | 136.53 | 136.95 | 336,197 | -1.15% |
| 2026-10-12 | 137.62 | 139.305 | 135.32 | 138.54 | 375,531 | +0.92% |
| 2026-10-09 | 136.02 | 138.39 | 134.72 | 137.28 | 338,749 | +1.09% |
| 2026-10-08 | 137.95 | 137.95 | 133.2 | 135.8 | 703,685 | -1.32% |
| 2026-10-07 | 136.25 | 138.39 | 132.14 | 137.61 | 754,830 | -1.46% |
| 2026-10-06 | 141.2 | 141.2 | 136.75 | 139.65 | 451,484 | +1.23% |
| 2026-10-05 | 138.16 | 139.45 | 135.54 | 137.95 | 379,009 | -0.53% |
| 2026-10-02 | 141.5 | 142.255 | 137.48 | 138.69 | 368,591 | -1.15% |
| 2026-10-01 | 141.47 | 142.84 | 137.45 | 140.3 | 477,871 | -1.69% |
| 2026-09-30 | 145.54 | 145.54 | 140.89 | 142.71 | 413,637 | -1.47% |
| 2026-09-29 | 148.69 | 150.09 | 144.18 | 144.84 | 402,594 | -2.88% |
| 2026-09-28 | 149.93 | 150.45 | 147.603 | 149.14 | 378,043 | -1.73% |
| 2026-09-25 | 149.4 | 151.89 | 149.4 | 151.77 | 262,259 | +1.75% |
| 2026-09-24 | 149.04 | 149.19 | 145.14 | 149.16 | 316,358 | -0.11% |
| 2026-09-23 | 148.97 | 152.82 | 148.765 | 149.33 | 460,255 | -0.60% |
| 2026-09-22 | 153.06 | 153.06 | 147.2 | 150.23 | 463,542 | -0.77% |
| 2026-09-21 | 153.42 | 153.835 | 150.12 | 151.39 | 435,744 | -0.05% |
| 2026-09-18 | 151 | 153.18 | 149.245 | 151.47 | 656,669 | +0.16% |
| 2026-09-17 | 154.22 | 154.22 | 151.14 | 151.23 | 388,894 | -0.90% |
| 2026-09-16 | 155.02 | 158.81 | 151.399 | 152.6 | 465,939 | -1.76% |
| 2026-09-15 | 159.65 | 160.51 | 155.06 | 155.33 | 366,322 | -3.40% |
| 2026-09-14 | 164.45 | 164.86 | 158.76 | 160.79 | 371,607 | -1.48% |
| 2026-09-11 | 174.17 | 174.17 | 163.18 | 163.21 | 469,123 | -4.97% |
| 2026-09-10 | 179.52 | 179.52 | 171.18 | 171.74 | 350,197 | -3.51% |
| 2026-09-09 | 181.49 | 181.49 | 177.385 | 177.98 | 254,995 | -2.28% |
| 2026-09-08 | 181.82 | 183.485 | 179.446 | 182.13 | 171,773 | -0.33% |
| 2026-09-04 | 183.4 | 184.67 | 181.04 | 182.73 | 293,343 | -1.66% |
| 2026-09-03 | 183.87 | 187.565 | 180.03 | 185.82 | 471,218 | +2.58% |
| 2026-09-02 | 179.69 | 183.56 | 178.81 | 181.15 | 238,805 | +0.86% |
| 2026-09-01 | 178.77 | 185.055 | 173.56 | 179.85 | 350,677 | -0.30% |
| 2026-08-31 | 180.6 | 182.25 | 179.57 | 180.39 | 399,378 | -1.32% |
| 2026-08-28 | 180 | 183.015 | 179.43 | 182.8 | 393,652 | +2.32% |
| 2026-08-27 | 174.14 | 179.66 | 174.14 | 178.66 | 361,796 | +2.23% |
| 2026-08-26 | 176.24 | 176.24 | 171.94 | 174.77 | 326,403 | +0.09% |
| 2026-08-25 | 176.76 | 177.905 | 171.496 | 174.61 | 502,685 | -1.02% |
| 2026-08-24 | 175.96 | 177.25 | 174.435 | 176.41 | 440,402 | +0.83% |
| 2026-08-21 | 171.92 | 175.29 | 171.41 | 174.96 | 264,226 | +2.44% |
| 2026-08-20 | 172.09 | 175.645 | 169.28 | 170.79 | 397,871 | -1.27% |
| 2026-08-19 | 171.55 | 176.95 | 170.435 | 172.99 | 333,975 | +1.93% |
| 2026-08-18 | 171 | 172.17 | 168.605 | 169.72 | 590,172 | -0.73% |
| 2026-08-17 | 173.56 | 175.88 | 170.13 | 170.96 | 406,598 | -1.95% |
| 2026-08-14 | 178.58 | 179.99 | 174.06 | 174.36 | 347,945 | -2.52% |
| 2026-08-13 | 171.6 | 179.41 | 170 | 178.86 | 813,324 | +4.85% |
| 2026-08-12 | 175.97 | 176.47 | 170.25 | 170.59 | 542,555 | -2.64% |
| 2026-08-11 | 170.72 | 175.68 | 170.2 | 175.21 | 214,374 | +3.45% |
| 2026-08-10 | 168.77 | 171.395 | 166.085 | 169.36 | 306,722 | -1.16% |
| 2026-08-07 | 176.05 | 176.447 | 170.42 | 171.34 | 212,950 | -0.82% |
| 2026-08-06 | 174.93 | 175.19 | 171.71 | 172.75 | 573,564 | -0.72% |
| 2026-08-05 | 171.94 | 174.285 | 170.79 | 174.01 | 213,355 | +1.62% |
| 2026-08-04 | 170.84 | 173.55 | 169.9 | 171.24 | 452,826 | +0.41% |
| 2026-08-03 | 168.34 | 173.455 | 166.5 | 170.54 | 579,799 | +1.32% |
| 2026-07-31 | 169.46 | 170 | 166 | 168.31 | 367,387 | +0.45% |
| 2026-07-30 | 165 | 168 | 158.16 | 167.55 | 404,069 | +1.50% |
| 2026-07-29 | 171.62 | 172.415 | 163.27 | 165.08 | 521,799 | -4.70% |
| 2026-07-28 | 167.13 | 178.47 | 166.185 | 173.23 | 717,625 | +2.61% |
| 2026-07-27 | 171 | 176.355 | 168.61 | 168.82 | 531,530 | -0.15% |
| 2026-07-24 | 165.66 | 169.19 | 164.3 | 169.07 | 229,312 | +2.97% |
| 2026-07-23 | 162.09 | 166.95 | 160.83 | 164.2 | 247,838 | -0.02% |
| 2026-07-22 | 166.73 | 169.23 | 163.79 | 164.24 | 224,153 | -1.63% |
| 2026-07-21 | 163.64 | 168.74 | 163.64 | 166.96 | 299,617 | +1.57% |
| 2026-07-20 | 167.11 | 168.45 | 162.65 | 164.38 | 484,147 | -1.34% |
| 2026-07-17 | 163.64 | 168.188 | 163.43 | 166.62 | 312,239 | -0.36% |
| 2026-07-16 | 163.54 | 169.2 | 160.8 | 167.22 | 767,089 | -0.79% |
| 2026-07-15 | 165.55 | 169.935 | 162.51 | 168.56 | 366,702 | +2.34% |
| 2026-07-14 | 156.67 | 165.62 | 156.67 | 164.7 | 970,889 | +4.82% |
| 2026-07-13 | 157.13 | 157.585 | 153.72 | 157.13 | 304,941 | +0.13% |
| 2026-07-10 | 161.33 | 162.42 | 156.15 | 156.92 | 293,204 | -1.15% |
| 2026-07-09 | 156.69 | 162.25 | 155.5 | 158.74 | 864,620 | +1.76% |
| 2026-07-08 | 166.22 | 166.28 | 154.845 | 156 | 360,712 | -7.45% |
| 2026-07-07 | 172.53 | 174.365 | 167.83 | 168.56 | 422,045 | -2.01% |
| 2026-07-06 | 163 | 172.73 | 161.87 | 172.02 | 475,226 | +5.54% |
| 2026-07-02 | 157.52 | 163.85 | 156.995 | 162.99 | 723,745 | +4.53% |
| 2026-07-01 | 152.02 | 158.65 | 152.02 | 155.92 | 328,459 | +3.30% |
| 2026-06-30 | 147.17 | 151.15 | 145.74 | 150.94 | 567,216 | +4.09% |
| 2026-06-29 | 150.28 | 151.82 | 142.47 | 145.01 | 663,999 | -4.37% |
| 2026-06-26 | 152.22 | 152.905 | 148.895 | 151.63 | 1,178,160 | -0.50% |
| 2026-06-25 | 153.37 | 154.855 | 150.92 | 152.39 | 611,408 | -0.51% |
| 2026-06-24 | 155.78 | 156.825 | 151.005 | 153.17 | 497,724 | -1.31% |
| 2026-06-23 | 154.61 | 156.58 | 153.65 | 155.21 | 376,832 | +0.43% |
| 2026-06-22 | 155.46 | 157.82 | 153.11 | 154.55 | 390,279 | -0.59% |
| 2026-06-18 | 155.9 | 157.96 | 153.355 | 155.47 | 875,876 | +0.30% |
| 2026-06-17 | 158.93 | 161.095 | 153.58 | 155.01 | 851,169 | -2.63% |
| 2026-06-16 | 158.32 | 160.84 | 155.555 | 159.19 | 300,737 | +1.80% |
| 2026-06-15 | 154.8 | 158.78 | 154.4 | 156.37 | 363,713 | +2.63% |
| 2026-06-12 | 155.62 | 159.45 | 151.41 | 152.37 | 546,097 | -1.04% |
| 2026-06-11 | 157.9 | 158.53 | 152.3 | 153.97 | 525,834 | -2.09% |
| 2026-06-10 | 162.75 | 163.65 | 157.07 | 157.25 | 250,145 | -2.93% |
| 2026-06-09 | 159.06 | 162.38 | 158.255 | 162 | 237,687 | +2.99% |
| 2026-06-08 | 158.81 | 161.51 | 157.29 | 157.29 | 239,033 | +0.04% |
| 2026-06-05 | 160.97 | 160.97 | 155.08 | 157.22 | 233,876 | -1.82% |
| 2026-06-04 | 153.53 | 160.385 | 153.53 | 160.13 | 196,133 | +3.42% |
| 2026-06-03 | 154.74 | 155.02 | 152.16 | 154.84 | 282,168 | -1.08% |
| 2026-06-02 | 154.38 | 157.37 | 154.38 | 156.78 | 279,835 | +0.34% |
| 2026-06-01 | 150.69 | 156.55 | 150.69 | 156.25 | 387,137 | +2.19% |
| 2026-05-29 | 155.73 | 157.19 | 152.08 | 152.9 | 365,355 | -1.78% |
| 2026-05-28 | 153.05 | 156.96 | 151.44 | 155.67 | 484,803 | +0.87% |
| 2026-05-27 | 152 | 156.85 | 152 | 154.32 | 381,461 | +1.09% |
| 2026-05-26 | 154.27 | 156.71 | 151.66 | 152.66 | 406,929 | -2.49% |
| 2026-05-22 | 156.14 | 157.225 | 153.61 | 156.56 | 289,133 | +0.48% |
| 2026-05-21 | 154.32 | 158.93 | 151.68 | 155.81 | 430,026 | +0.33% |
| 2026-05-20 | 155.81 | 157.12 | 151.65 | 155.29 | 320,566 | +0.97% |
| 2026-05-19 | 157.24 | 158.18 | 153.44 | 153.8 | 285,656 | -1.96% |
| 2026-05-18 | 156.45 | 158.74 | 156.01 | 156.88 | 260,036 | +0.22% |
| 2026-05-15 | 158.93 | 160.82 | 156.22 | 156.53 | 424,915 | -1.93% |
| 2026-05-14 | 156.15 | 159.66 | 155.3 | 159.61 | 341,767 | +3.11% |
| 2026-05-13 | 152.57 | 154.98 | 150.03 | 154.79 | 211,185 | +0.36% |
| 2026-05-12 | 153.39 | 155.715 | 151.83 | 154.24 | 308,471 | +0.59% |